Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Emissions Solutions Inc (NQ: ADES )

3.360 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.060 2.250 1.920 1.980 38,437 -0.06(-2.94%)
Mar 30, 2023 1.920 2.090 1.850 2.040 66,645 +0.13(+6.81%)
Mar 29, 2023 1.930 1.990 1.860 1.910 88,618 +0.01(+0.53%)
Mar 28, 2023 1.840 1.930 1.700 1.900 88,012 +0.05(+2.70%)
Mar 27, 2023 1.920 1.960 1.840 1.850 49,655 -0.03(-1.60%)
Mar 24, 2023 1.970 2.020 1.880 1.880 45,714 -0.09(-4.57%)
Mar 23, 2023 2.050 2.080 1.970 1.970 39,565 -0.06(-2.96%)
Mar 22, 2023 2.130 2.202 2.020 2.030 94,622 -0.11(-5.14%)
Mar 21, 2023 2.110 2.200 2.110 2.140 20,969 +0.06(+2.88%)
Mar 20, 2023 2.100 2.160 2.060 2.080 49,021 +0.05(+2.46%)
Mar 17, 2023 2.190 2.260 2.020 2.030 169,349 -0.18(-8.14%)
Mar 16, 2023 2.150 2.230 2.110 2.210 56,827 +0.06(+2.79%)
Mar 15, 2023 2.300 2.300 2.150 2.150 67,532 -0.17(-7.33%)
Mar 14, 2023 2.670 2.670 2.320 2.320 111,858 -0.21(-8.30%)
Mar 13, 2023 2.520 2.710 2.460 2.530 64,618 +0.00(+0.00%)
Mar 10, 2023 2.500 2.600 2.460 2.530 43,905 +0.03(+1.20%)
Mar 09, 2023 2.760 2.772 2.500 2.500 78,046 -0.27(-9.91%)
Mar 08, 2023 2.810 2.850 2.730 2.775 87,549 -0.06(-1.94%)
Mar 07, 2023 2.890 2.900 2.760 2.830 38,481 -0.06(-2.08%)
Mar 06, 2023 2.940 2.970 2.860 2.890 19,281 -0.02(-0.69%)
Mar 03, 2023 2.830 2.980 2.820 2.910 44,795 +0.07(+2.46%)
Mar 02, 2023 2.850 2.940 2.780 2.840 16,894 -0.06(-2.07%)
Mar 01, 2023 2.810 2.970 2.810 2.900 16,609 +0.08(+2.84%)
Feb 28, 2023 2.730 2.850 2.730 2.820 35,664 +0.09(+3.30%)
Feb 27, 2023 3.040 3.040 2.710 2.730 179,912 -0.32(-10.49%)
Feb 24, 2023 3.070 3.110 3.050 3.050 18,654 -0.07(-2.24%)
Feb 23, 2023 3.160 3.170 3.060 3.120 30,676 -0.03(-0.95%)
Feb 22, 2023 3.110 3.200 3.084 3.150 25,340 +0.05(+1.61%)
Feb 21, 2023 3.170 3.170 3.030 3.100 77,396 -0.13(-4.02%)
Feb 17, 2023 3.130 3.240 3.095 3.230 95,086 +0.15(+4.87%)
Feb 16, 2023 3.140 3.140 3.020 3.080 52,214 -0.08(-2.53%)
Feb 15, 2023 3.230 3.230 3.110 3.160 28,983 -0.08(-2.47%)
Feb 14, 2023 3.260 3.275 3.130 3.240 40,013 -0.02(-0.61%)
Feb 13, 2023 3.200 3.283 3.200 3.260 43,727 +0.04(+1.24%)
Feb 10, 2023 3.370 3.370 3.050 3.220 91,350 -0.17(-5.01%)
Feb 09, 2023 3.700 3.700 3.370 3.390 49,497 -0.27(-7.38%)
Feb 08, 2023 3.720 3.780 3.550 3.660 176,440 +0.07(+1.95%)
Feb 07, 2023 3.300 3.670 3.300 3.590 313,596 +0.36(+11.15%)
Feb 06, 2023 3.200 3.340 3.050 3.230 312,015 +0.36(+12.54%)
Feb 03, 2023 2.830 2.900 2.730 2.870 161,086 +0.11(+3.99%)
Feb 02, 2023 2.900 3.070 2.710 2.760 524,200 -0.50(-15.34%)
Feb 01, 2023 3.300 3.400 3.180 3.260 211,905 +0.16(+5.16%)
Jan 31, 2023 3.160 3.360 3.090 3.100 152,477 -0.09(-2.82%)
Jan 30, 2023 3.200 3.200 3.155 3.190 23,321 +0.05(+1.59%)
Jan 27, 2023 3.220 3.220 3.080 3.140 66,694 -0.05(-1.57%)
Jan 26, 2023 3.040 3.190 3.020 3.190 78,398 +0.13(+4.25%)
Jan 25, 2023 3.150 3.150 3.020 3.060 171,778 -0.06(-1.92%)
Jan 24, 2023 3.110 3.150 3.100 3.120 33,608 +0.02(+0.65%)
Jan 23, 2023 3.000 3.150 3.000 3.100 96,497 +0.07(+2.31%)
Jan 20, 2023 2.780 3.030 2.750 3.030 89,816 +0.30(+10.99%)
Jan 19, 2023 2.770 2.830 2.670 2.730 70,024 +0.09(+3.41%)
Jan 18, 2023 2.590 2.740 2.360 2.640 2,859,023 +0.06(+2.33%)
Jan 17, 2023 2.570 2.610 2.540 2.580 24,100 +0.01(+0.39%)
Jan 13, 2023 2.550 2.584 2.530 2.570 12,928 +0.04(+1.58%)
Jan 12, 2023 2.530 2.590 2.520 2.530 51,852 +0.00(+0.00%)
Jan 11, 2023 2.500 2.560 2.460 2.530 38,671 +0.01(+0.40%)
Jan 10, 2023 2.430 2.550 2.424 2.520 36,340 +0.07(+2.86%)
Jan 09, 2023 2.430 2.463 2.400 2.450 50,941 +0.03(+1.24%)
Jan 06, 2023 2.400 2.440 2.360 2.420 30,508 +0.05(+2.11%)
Jan 05, 2023 2.470 2.470 2.360 2.370 56,066 -0.03(-1.25%)
Jan 04, 2023 2.340 2.413 2.340 2.400 27,444 +0.04(+1.69%)
Jan 03, 2023 2.430 2.500 2.335 2.360 36,927 -0.07(-2.88%)
Dec 30, 2022 2.290 2.440 2.260 2.430 92,235 +0.10(+4.29%)
Dec 29, 2022 2.250 2.350 2.170 2.330 101,678 +0.10(+4.48%)
Dec 28, 2022 2.200 2.320 2.195 2.230 42,596 +0.01(+0.45%)
Dec 27, 2022 2.270 2.348 2.200 2.220 48,145 -0.06(-2.63%)
Dec 23, 2022 2.200 2.310 2.200 2.280 34,578 +0.06(+2.70%)
Dec 22, 2022 2.310 2.430 2.160 2.220 79,320 -0.09(-3.90%)
Dec 21, 2022 2.220 2.360 2.200 2.310 75,195 +0.09(+4.05%)
Dec 20, 2022 2.210 2.250 2.110 2.220 219,160 +0.03(+1.37%)
Dec 19, 2022 2.270 2.275 2.180 2.190 81,157 -0.10(-4.37%)
Dec 16, 2022 2.220 2.300 2.220 2.290 57,412 +0.03(+1.33%)
Dec 15, 2022 2.250 2.312 2.250 2.260 104,816 -0.01(-0.44%)
Dec 14, 2022 2.360 2.385 2.250 2.270 86,800 -0.08(-3.40%)
Dec 13, 2022 2.420 2.585 2.350 2.350 96,772 -0.08(-3.29%)
Dec 12, 2022 2.560 2.560 2.410 2.430 92,606 -0.11(-4.33%)
Dec 09, 2022 2.600 2.650 2.500 2.540 106,986 -0.09(-3.61%)
Dec 08, 2022 2.660 2.810 2.610 2.635 53,359 -0.05(-1.68%)
Dec 07, 2022 2.620 2.990 2.620 2.680 70,835 +0.06(+2.29%)
Dec 06, 2022 2.800 2.800 2.620 2.620 90,980 -0.11(-4.03%)
Dec 05, 2022 2.900 2.900 2.730 2.730 29,750 -0.10(-3.53%)
Dec 02, 2022 2.920 2.920 2.800 2.830 53,415 -0.08(-2.75%)
Dec 01, 2022 2.860 2.967 2.700 2.910 203,339 +0.12(+4.30%)
Nov 30, 2022 2.760 2.830 2.750 2.790 53,662 +0.00(+0.00%)
Nov 29, 2022 2.780 2.900 2.780 2.790 71,874 +0.05(+1.82%)
Nov 28, 2022 2.870 2.920 2.690 2.740 70,903 -0.16(-5.52%)
Nov 25, 2022 2.950 2.950 2.900 2.900 14,779 -0.08(-2.68%)
Nov 23, 2022 3.100 3.120 2.973 2.980 65,267 -0.14(-4.49%)
Nov 22, 2022 2.870 3.150 2.870 3.120 64,711 +0.25(+8.52%)
Nov 21, 2022 2.840 2.915 2.810 2.875 99,198 +0.06(+1.95%)
Nov 18, 2022 2.730 2.840 2.650 2.820 79,996 +0.15(+5.62%)
Nov 17, 2022 2.750 2.750 2.655 2.670 95,021 -0.07(-2.55%)
Nov 16, 2022 2.820 2.820 2.720 2.740 111,000 -0.10(-3.52%)
Nov 15, 2022 2.910 2.923 2.820 2.840 97,394 +0.01(+0.35%)
Nov 14, 2022 2.900 2.920 2.810 2.830 39,737 -0.05(-1.74%)
Nov 11, 2022 2.800 2.930 2.755 2.880 79,263 +0.05(+1.77%)
Nov 10, 2022 3.000 3.010 2.820 2.830 62,802 -0.03(-1.05%)
Nov 09, 2022 3.210 3.250 2.835 2.860 103,523 -0.35(-10.90%)
Nov 08, 2022 3.210 3.260 3.140 3.210 50,742 +0.01(+0.31%)
Nov 07, 2022 2.830 3.250 2.830 3.200 138,458 +0.40(+14.29%)
Nov 04, 2022 2.800 2.880 2.760 2.800 17,634 +0.03(+1.08%)
Nov 03, 2022 2.810 2.810 2.730 2.770 53,622 -0.01(-0.36%)
Nov 02, 2022 2.830 2.898 2.780 2.780 34,962 -0.05(-1.77%)
Nov 01, 2022 2.890 2.905 2.810 2.830 29,024 -0.04(-1.39%)
Oct 31, 2022 3.010 3.010 2.851 2.870 36,885 -0.13(-4.33%)
Oct 28, 2022 2.915 3.030 2.915 3.000 29,688 +0.03(+1.01%)
Oct 27, 2022 3.007 3.030 2.930 2.970 17,133 +0.02(+0.68%)
Oct 26, 2022 2.970 3.040 2.950 2.950 18,819 -0.03(-1.01%)
Oct 25, 2022 2.900 3.000 2.875 2.980 34,440 +0.06(+2.05%)
Oct 24, 2022 2.900 2.950 2.830 2.920 27,891 +0.04(+1.39%)
Oct 21, 2022 2.780 2.910 2.750 2.880 50,204 +0.08(+2.86%)
Oct 20, 2022 2.800 2.842 2.750 2.800 34,544 +0.03(+1.08%)
Oct 19, 2022 2.760 2.865 2.750 2.770 34,301 -0.06(-2.12%)
Oct 18, 2022 2.880 2.960 2.816 2.830 40,209 +0.02(+0.71%)
Oct 17, 2022 2.870 2.900 2.760 2.810 31,255 +0.00(+0.00%)
Oct 14, 2022 2.910 2.950 2.780 2.810 25,363 -0.07(-2.43%)
Oct 13, 2022 2.790 2.890 2.740 2.880 23,919 +0.13(+4.92%)
Oct 12, 2022 2.810 2.840 2.735 2.745 38,352 -0.02(-0.90%)
Oct 11, 2022 2.780 2.910 2.741 2.770 57,129 +0.02(+0.73%)
Oct 10, 2022 2.740 2.870 2.710 2.750 36,516 +0.01(+0.36%)
Oct 07, 2022 2.950 3.080 2.740 2.740 39,109 -0.17(-5.84%)
Oct 06, 2022 2.970 2.970 2.885 2.910 45,075 -0.04(-1.36%)
Oct 05, 2022 3.090 3.090 2.930 2.950 60,021 -0.13(-4.22%)
Oct 04, 2022 2.790 3.090 2.790 3.080 95,970 +0.31(+11.19%)
Oct 03, 2022 2.750 2.820 2.735 2.770 74,555 +0.04(+1.47%)
Sep 30, 2022 2.750 2.873 2.730 2.730 68,448 -0.06(-2.15%)
Sep 29, 2022 2.860 2.967 2.760 2.790 63,711 -0.10(-3.46%)
Sep 28, 2022 3.020 3.050 2.850 2.890 141,085 -0.11(-3.67%)
Sep 27, 2022 2.960 3.020 2.820 3.000 97,398 +0.04(+1.35%)
Sep 26, 2022 3.100 3.190 2.860 2.960 117,336 -0.14(-4.52%)
Sep 23, 2022 3.110 3.176 3.030 3.100 67,977 -0.02(-0.64%)
Sep 22, 2022 3.180 3.180 3.110 3.120 53,872 -0.04(-1.27%)
Sep 21, 2022 3.250 3.310 3.120 3.160 60,145 -0.09(-2.77%)
Sep 20, 2022 3.300 3.320 3.240 3.250 100,162 -0.11(-3.27%)
Sep 19, 2022 3.400 3.400 3.300 3.360 68,356 -0.01(-0.30%)
Sep 16, 2022 3.410 3.410 3.280 3.370 141,028 -0.05(-1.46%)
Sep 15, 2022 3.530 3.590 3.410 3.420 114,879 -0.06(-1.72%)
Sep 14, 2022 3.538 3.565 3.464 3.480 50,009 -0.04(-1.14%)
Sep 13, 2022 3.500 3.540 3.500 3.520 50,758 -0.06(-1.68%)
Sep 12, 2022 3.620 3.710 3.560 3.580 117,673 -0.01(-0.28%)
Sep 09, 2022 3.440 3.660 3.440 3.590 84,202 +0.12(+3.46%)
Sep 08, 2022 3.450 3.520 3.386 3.470 124,863 +0.02(+0.58%)
Sep 07, 2022 3.550 3.601 3.420 3.450 99,722 -0.09(-2.54%)
Sep 06, 2022 3.610 3.710 3.500 3.540 93,031 -0.07(-1.94%)
Sep 02, 2022 3.580 3.690 3.550 3.610 83,844 +0.03(+0.84%)
Sep 01, 2022 3.760 3.760 3.560 3.580 97,180 -0.16(-4.28%)
Aug 31, 2022 3.810 3.878 3.660 3.740 82,600 -0.09(-2.35%)
Aug 30, 2022 3.890 3.955 3.730 3.830 117,361 -0.07(-1.79%)
Aug 29, 2022 4.000 4.050 3.890 3.900 96,219 -0.13(-3.23%)
Aug 26, 2022 4.060 4.100 3.940 4.030 101,026 -0.04(-0.98%)
Aug 25, 2022 4.070 4.110 4.000 4.070 83,683 -0.04(-0.97%)
Aug 24, 2022 4.020 4.140 3.910 4.110 169,668 +0.10(+2.49%)
Aug 23, 2022 4.060 4.130 3.960 4.010 382,120 +0.15(+3.89%)
Aug 22, 2022 4.440 4.540 3.810 3.860 1,144,266 -2.55(-39.78%)
Aug 19, 2022 6.310 6.430 6.110 6.410 224,506 +0.13(+2.07%)
Aug 18, 2022 6.110 6.300 6.110 6.280 124,002 +0.17(+2.78%)
Aug 17, 2022 5.900 6.250 5.700 6.110 185,149 +0.19(+3.21%)
Aug 16, 2022 5.650 6.000 5.570 5.920 469,146 +1.01(+20.57%)
Aug 15, 2022 4.900 4.960 4.830 4.910 83,369 +0.02(+0.41%)
Aug 12, 2022 4.790 4.950 4.760 4.890 47,912 +0.09(+1.87%)
Aug 11, 2022 4.760 4.840 4.760 4.800 40,596 +0.05(+1.05%)
Aug 10, 2022 4.810 4.872 4.750 4.750 41,289 +0.01(+0.21%)
Aug 09, 2022 4.730 4.820 4.700 4.740 37,417 -0.03(-0.63%)
Aug 08, 2022 4.800 4.870 4.740 4.770 34,563 +0.01(+0.21%)
Aug 05, 2022 4.740 4.830 4.680 4.760 100,236 -0.03(-0.63%)
Aug 04, 2022 4.790 4.980 4.700 4.790 76,362 +0.03(+0.63%)
Aug 03, 2022 4.850 4.860 4.740 4.760 41,614 -0.05(-1.04%)
Aug 02, 2022 4.900 4.960 4.610 4.810 62,245 -0.10(-2.04%)
Aug 01, 2022 4.920 5.190 4.900 4.910 67,672 +0.02(+0.41%)
Jul 29, 2022 4.707 4.935 4.695 4.890 66,732 +0.18(+3.82%)
Jul 28, 2022 4.610 4.725 4.605 4.710 68,989 +0.08(+1.73%)
Jul 27, 2022 4.590 4.630 4.560 4.630 58,914 +0.10(+2.21%)
Jul 26, 2022 4.600 4.653 4.510 4.530 51,098 -0.06(-1.31%)
Jul 25, 2022 4.630 4.690 4.570 4.590 33,129 +0.00(+0.00%)
Jul 22, 2022 4.650 4.720 4.550 4.590 26,128 -0.13(-2.75%)
Jul 21, 2022 4.660 4.720 4.660 4.720 14,905 +0.02(+0.43%)
Jul 20, 2022 4.660 4.740 4.600 4.700 36,612 +0.05(+1.08%)
Jul 19, 2022 4.600 4.685 4.550 4.650 90,989 +0.11(+2.42%)
Jul 18, 2022 4.530 4.613 4.510 4.540 50,823 +0.06(+1.34%)
Jul 15, 2022 4.510 4.560 4.420 4.480 107,691 -0.02(-0.44%)
Jul 14, 2022 4.510 4.541 4.436 4.500 37,492 -0.03(-0.66%)
Jul 13, 2022 4.480 4.530 4.410 4.530 38,091 +0.04(+0.89%)
Jul 12, 2022 4.490 4.585 4.485 4.490 29,455 -0.04(-0.88%)
Jul 11, 2022 4.580 4.618 4.496 4.530 37,959 -0.06(-1.31%)
Jul 08, 2022 4.630 4.659 4.580 4.590 51,720 -0.05(-1.08%)
Jul 07, 2022 4.680 4.750 4.600 4.640 63,208 -0.05(-1.07%)
Jul 06, 2022 4.720 4.720 4.530 4.690 68,775 -0.03(-0.64%)
Jul 05, 2022 4.650 4.864 4.566 4.720 78,161 +0.07(+1.51%)
Jul 01, 2022 4.650 4.760 4.600 4.650 41,811 -0.04(-0.85%)
Jun 30, 2022 4.660 4.750 4.580 4.690 56,883 +0.02(+0.43%)
Jun 29, 2022 4.600 4.710 4.568 4.670 41,896 +0.05(+1.08%)
Jun 28, 2022 4.740 4.800 4.560 4.620 98,065 -0.10(-2.12%)
Jun 27, 2022 4.670 4.960 4.640 4.720 109,343 +0.05(+1.07%)
Jun 24, 2022 4.660 4.780 4.610 4.670 68,517 +0.01(+0.21%)
Jun 23, 2022 4.763 4.763 4.610 4.660 62,656 -0.04(-0.85%)
Jun 22, 2022 4.670 4.780 4.650 4.700 59,626 -0.05(-1.05%)
Jun 21, 2022 4.670 4.810 4.645 4.750 55,185 +0.08(+1.71%)
Jun 17, 2022 4.560 4.825 4.550 4.670 106,443 +0.09(+1.97%)
Jun 16, 2022 4.800 4.920 4.500 4.580 119,706 -0.27(-5.57%)
Jun 15, 2022 4.810 4.935 4.760 4.850 99,837 +0.05(+1.04%)
Jun 14, 2022 4.760 4.870 4.700 4.800 89,463 +0.02(+0.42%)
Jun 13, 2022 4.850 4.920 4.680 4.780 213,535 -0.16(-3.24%)
Jun 10, 2022 4.950 5.060 4.810 4.940 157,277 -0.03(-0.60%)
Jun 09, 2022 5.120 5.140 4.940 4.970 60,861 -0.17(-3.31%)
Jun 08, 2022 5.140 5.250 5.110 5.140 88,234 +0.00(+0.00%)
Jun 07, 2022 4.990 5.210 4.990 5.140 108,443 +0.10(+1.98%)
Jun 06, 2022 5.040 5.200 4.980 5.040 111,737 +0.07(+1.41%)
Jun 03, 2022 4.960 5.050 4.920 4.970 100,439 -0.03(-0.60%)
Jun 02, 2022 4.980 5.080 4.930 5.000 122,227 -0.03(-0.60%)
Jun 01, 2022 5.090 5.110 4.900 5.030 136,314 +0.01(+0.20%)
May 31, 2022 5.120 5.120 4.990 5.020 96,329 -0.08(-1.57%)
May 27, 2022 5.010 5.220 5.000 5.100 72,236 +0.10(+2.00%)
May 26, 2022 5.040 5.340 5.000 5.000 73,919 -0.03(-0.60%)
May 25, 2022 4.980 5.090 4.950 5.030 35,668 -0.01(-0.20%)
May 24, 2022 5.150 5.170 4.970 5.040 102,444 -0.18(-3.45%)
May 23, 2022 5.170 5.270 5.150 5.220 50,459 +0.10(+1.95%)
May 20, 2022 5.160 5.225 5.030 5.120 121,165 -0.01(-0.19%)
May 19, 2022 5.050 5.230 5.010 5.130 60,216 +0.03(+0.59%)
May 18, 2022 5.170 5.190 5.057 5.100 162,518 -0.13(-2.49%)
May 17, 2022 5.130 5.295 5.130 5.230 74,066 +0.12(+2.35%)
May 16, 2022 5.120 5.230 5.010 5.110 116,685 -0.01(-0.20%)
May 13, 2022 5.100 5.190 4.980 5.120 131,449 +0.02(+0.39%)
May 12, 2022 5.120 5.160 4.850 5.100 267,474 -0.04(-0.78%)
May 11, 2022 5.130 5.260 4.970 5.140 217,490 -0.04(-0.77%)
May 10, 2022 5.600 5.670 5.010 5.180 243,170 -0.36(-6.50%)
May 09, 2022 5.810 5.844 5.500 5.540 90,882 -0.29(-4.97%)
May 06, 2022 6.000 6.131 5.750 5.830 89,225 -0.13(-2.18%)
May 05, 2022 6.190 6.190 5.800 5.960 93,667 -0.24(-3.87%)
May 04, 2022 6.140 6.210 5.960 6.200 84,566 +0.04(+0.65%)
May 03, 2022 6.000 6.210 5.950 6.160 64,911 +0.19(+3.18%)
May 02, 2022 6.050 6.170 5.860 5.970 94,547 -0.08(-1.32%)
Apr 29, 2022 6.120 6.220 6.020 6.050 54,100 -0.12(-1.94%)
Apr 28, 2022 6.000 6.180 5.890 6.170 92,204 +0.23(+3.87%)
Apr 27, 2022 5.910 6.030 5.850 5.940 88,556 +0.08(+1.37%)
Apr 26, 2022 6.150 6.190 5.820 5.860 137,735 -0.33(-5.33%)
Apr 25, 2022 6.380 6.420 6.062 6.190 124,155 -0.19(-2.98%)
Apr 22, 2022 6.410 6.590 6.370 6.380 87,066 -0.03(-0.47%)
Apr 21, 2022 6.540 6.700 6.350 6.410 162,246 -0.13(-1.99%)
Apr 20, 2022 6.570 6.619 6.510 6.540 69,932 -0.01(-0.15%)
Apr 19, 2022 6.350 6.635 6.250 6.550 144,740 +0.26(+4.13%)
Apr 18, 2022 6.220 6.410 6.170 6.290 91,359 +0.12(+1.94%)
Apr 14, 2022 6.030 6.315 6.030 6.170 166,443 +0.15(+2.49%)
Apr 13, 2022 6.080 6.144 6.000 6.020 120,577 -0.06(-0.99%)
Apr 12, 2022 6.100 6.234 6.020 6.080 76,021 -0.03(-0.49%)
Apr 11, 2022 6.190 6.200 6.010 6.110 102,323 -0.05(-0.81%)
Apr 08, 2022 6.070 6.279 6.070 6.160 73,796 +0.11(+1.82%)
Apr 07, 2022 6.110 6.122 6.020 6.050 49,632 -0.06(-0.98%)
Apr 06, 2022 6.200 6.210 6.069 6.110 105,541 -0.08(-1.29%)
Apr 05, 2022 6.350 6.400 6.150 6.190 65,865 -0.16(-2.52%)
Apr 04, 2022 6.170 6.370 6.130 6.350 144,265 +0.24(+3.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.